KissMeData/014580/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	185900	461699785	4995	4995	4995	4995	867
3	20240723	185800	461699785	4995	4995	4995	4995	0
4	20240723	185700	461699785	4995	4995	4995	4995	0
5	20240723	185600	461699785	4995	4995	4995	4995	0
6	20240723	185500	461699785	4995	4995	4995	4995	0
7	20240723	185400	461699785	4995	4995	4995	4995	0
8	20240723	185300	461699785	4995	4995	4995	4995	0
9	20240723	185200	461699785	4995	4995	4995	4995	0
10	20240723	185100	461699785	4995	4995	4995	4995	0
11	20240723	185000	461699785	4995	4995	4995	4995	0
12	20240723	184900	461699785	4995	4995	4995	4995	0
13	20240723	184800	461699785	4995	4995	4995	4995	0
14	20240723	184700	461699785	4995	4995	4995	4995	0
15	20240723	184600	461699785	4995	4995	4995	4995	0
16	20240723	184500	461699785	4995	4995	4995	4995	0
17	20240723	184400	461699785	4995	4995	4995	4995	0
18	20240723	184300	461699785	4995	4995	4995	4995	0
19	20240723	184200	461699785	4995	4995	4995	4995	0
20	20240723	184100	461699785	4995	4995	4995	4995	0
21	20240723	184000	461699785	4995	4995	4995	4995	0
22	20240723	183900	461699785	4995	4995	4995	4995	0
23	20240723	183800	461699785	4995	4995	4995	4995	0
24	20240723	183700	461699785	4995	4995	4995	4995	0
25	20240723	183600	461699785	4995	4995	4995	4995	0
26	20240723	183500	461699785	4995	4995	4995	4995	0
27	20240723	183400	461699785	4995	4995	4995	4995	0
28	20240723	183300	461699785	4995	4995	4995	4995	0
29	20240723	183200	461699785	4995	4995	4995	4995	0
30	20240723	183100	461699785	4995	4995	4995	4995	0
31	20240723	183000	461699785	4995	4995	4995	4995	0
32	20240723	182900	461699785	4995	4995	4995	4995	867
33	20240723	182800	461699785	4995	4995	4995	4995	0
34	20240723	182700	461699785	4995	4995	4995	4995	0
35	20240723	182600	461699785	4995	4995	4995	4995	0
36	20240723	182500	461699785	4995	4995	4995	4995	0
37	20240723	182400	461699785	4995	4995	4995	4995	0
38	20240723	182300	461699785	4995	4995	4995	4995	0
39	20240723	182200	461699785	4995	4995	4995	4995	0
40	20240723	182100	461699785	4995	4995	4995	4995	0
41	20240723	182000	461699785	4995	4995	4995	4995	0
42	20240723	181900	461699785	4995	4995	4995	4995	0
43	20240723	181800	461699785	4995	4995	4995	4995	0
44	20240723	181700	461699785	4995	4995	4995	4995	0
45	20240723	181600	461699785	4995	4995	4995	4995	0
46	20240723	181500	461699785	4995	4995	4995	4995	0
47	20240723	181400	461699785	4995	4995	4995	4995	0
48	20240723	181300	461699785	4995	4995	4995	4995	0
49	20240723	181200	461699785	4995	4995	4995	4995	0
50	20240723	181100	461699785	4995	4995	4995	4995	0
51	20240723	181000	461699785	4995	4995	4995	4995	0
52	20240723	180900	461699785	4995	4995	4995	4995	0
53	20240723	180800	461699785	4995	4995	4995	4995	0
54	20240723	180700	461699785	4995	4995	4995	4995	0
55	20240723	180600	461699785	4995	4995	4995	4995	0
56	20240723	180500	461699785	4995	4995	4995	4995	0
57	20240723	180400	461699785	4995	4995	4995	4995	0
58	20240723	180300	461699785	4995	4995	4995	4995	0
59	20240723	180200	461699785	4995	4995	4995	4995	0
60	20240723	180100	461699785	4995	4995	4995	4995	0
61	20240723	180000	461699785	4995	4995	4995	4995	0
62	20240723	175900	461699785	4995	4995	4995	4995	867
63	20240723	175800	461699785	4995	4995	4995	4995	0
64	20240723	175700	461699785	4995	4995	4995	4995	0
65	20240723	175600	461699785	4995	4995	4995	4995	0
66	20240723	175500	461699785	4995	4995	4995	4995	0
67	20240723	175400	461699785	4995	4995	4995	4995	0
68	20240723	175300	461699785	4995	4995	4995	4995	0
69	20240723	175200	461699785	4995	4995	4995	4995	0
70	20240723	175100	461699785	4995	4995	4995	4995	0
71	20240723	175000	461699785	4995	4995	4995	4995	0
72	20240723	174900	461699785	4995	4995	4995	4995	0
73	20240723	174800	461699785	4995	4995	4995	4995	0
74	20240723	174700	461699785	4995	4995	4995	4995	0
75	20240723	174600	461699785	4995	4995	4995	4995	0
76	20240723	174500	461699785	4995	4995	4995	4995	0
77	20240723	174400	461699785	4995	4995	4995	4995	0
78	20240723	174300	461699785	4995	4995	4995	4995	0
79	20240723	174200	461699785	4995	4995	4995	4995	0
80	20240723	174100	461699785	4995	4995	4995	4995	0
81	20240723	174000	461699785	4995	4995	4995	4995	0
82	20240723	173900	461699785	4995	4995	4995	4995	0
83	20240723	173800	461699785	4995	4995	4995	4995	0
84	20240723	173700	461699785	4995	4995	4995	4995	0
85	20240723	173600	461699785	4995	4995	4995	4995	0
86	20240723	173500	461699785	4995	4995	4995	4995	0
87	20240723	173400	461699785	4995	4995	4995	4995	0
88	20240723	173300	461699785	4995	4995	4995	4995	0
89	20240723	173200	461699785	4995	4995	4995	4995	0
90	20240723	173100	461699785	4995	4995	4995	4995	0
91	20240723	173000	461699785	4995	4995	4995	4995	0
92	20240723	172900	461699785	4995	4995	4995	4995	867
93	20240723	172800	461699785	4995	4995	4995	4995	0
94	20240723	172700	461699785	4995	4995	4995	4995	0
95	20240723	172600	461699785	4995	4995	4995	4995	0
96	20240723	172500	461699785	4995	4995	4995	4995	0
97	20240723	172400	461699785	4995	4995	4995	4995	0
98	20240723	172300	461699785	4995	4995	4995	4995	0
99	20240723	172200	461699785	4995	4995	4995	4995	0
100	20240723	172100	461699785	4995	4995	4995	4995	0
101	20240723	172000	461699785	4995	4995	4995	4995	0
102	20240723	171900	461699785	4995	4995	4995	4995	0
103	20240723	171800	461699785	4995	4995	4995	4995	0
104	20240723	171700	461699785	4995	4995	4995	4995	0
105	20240723	171600	461699785	4995	4995	4995	4995	0
106	20240723	171500	461699785	4995	4995	4995	4995	0
107	20240723	171400	461699785	4995	4995	4995	4995	0
108	20240723	171300	461699785	4995	4995	4995	4995	0
109	20240723	171200	461699785	4995	4995	4995	4995	0
110	20240723	171100	461699785	4995	4995	4995	4995	0
111	20240723	171000	461699785	4995	4995	4995	4995	0
112	20240723	170900	461699785	4995	4995	4995	4995	0
113	20240723	170800	461699785	4995	4995	4995	4995	0
114	20240723	170700	461699785	4995	4995	4995	4995	0
115	20240723	170600	461699785	4995	4995	4995	4995	0
116	20240723	170500	461699785	4995	4995	4995	4995	0
117	20240723	170400	461699785	4995	4995	4995	4995	0
118	20240723	170300	461699785	4995	4995	4995	4995	0
119	20240723	170200	461699785	4995	4995	4995	4995	0
120	20240723	170100	461699785	4995	4995	4995	4995	0
121	20240723	170000	461699785	4995	4995	4995	4995	0
122	20240723	165900	461699785	4995	4995	4995	4995	867
123	20240723	165800	461699785	4995	4995	4995	4995	0
124	20240723	165700	461699785	4995	4995	4995	4995	0
125	20240723	165600	461699785	4995	4995	4995	4995	0
126	20240723	165500	461699785	4995	4995	4995	4995	0
127	20240723	165400	461699785	4995	4995	4995	4995	0
128	20240723	165300	461699785	4995	4995	4995	4995	0
129	20240723	165200	461699785	4995	4995	4995	4995	0
130	20240723	165100	461699785	4995	4995	4995	4995	0
131	20240723	165000	461699785	4995	4995	4995	4995	0
132	20240723	164900	461699785	4995	4995	4995	4995	0
133	20240723	164800	461699785	4995	4995	4995	4995	0
134	20240723	164700	461699785	4995	4995	4995	4995	0
135	20240723	164600	461699785	4995	4995	4995	4995	0
136	20240723	164500	461699785	4995	4995	4995	4995	0
137	20240723	164400	461699785	4995	4995	4995	4995	0
138	20240723	164300	461699785	4995	4995	4995	4995	0
139	20240723	164200	461699785	4995	4995	4995	4995	0
140	20240723	164100	461699785	4995	4995	4995	4995	0
141	20240723	164000	461699785	4995	4995	4995	4995	0
142	20240723	163900	461699785	4995	4995	4995	4995	0
143	20240723	163800	461699785	4995	4995	4995	4995	0
144	20240723	163700	461699785	4995	4995	4995	4995	0
145	20240723	163600	461699785	4995	4995	4995	4995	0
146	20240723	163500	461699785	4995	4995	4995	4995	0
147	20240723	163400	461699785	4995	4995	4995	4995	0
148	20240723	163300	461699785	4995	4995	4995	4995	0
149	20240723	163200	461699785	4995	4995	4995	4995	0
150	20240723	163100	461699785	4995	4995	4995	4995	0
151	20240723	163000	461699785	4995	4995	4995	4995	0
152	20240723	162900	461699785	4995	4995	4995	4995	867
153	20240723	162800	461699785	4995	4995	4995	4995	0
154	20240723	162700	461699785	4995	4995	4995	4995	0
155	20240723	162600	461699785	4995	4995	4995	4995	0
156	20240723	162500	461699785	4995	4995	4995	4995	0
157	20240723	162400	461699785	4995	4995	4995	4995	0
158	20240723	162300	461699785	4995	4995	4995	4995	0
159	20240723	162200	461699785	4995	4995	4995	4995	0
160	20240723	162100	461699785	4995	4995	4995	4995	0
161	20240723	162000	461699785	4995	4995	4995	4995	0
162	20240723	161900	461699785	4995	4995	4995	4995	0
163	20240723	161800	461699785	4995	4995	4995	4995	0
164	20240723	161700	461699785	4995	4995	4995	4995	0
165	20240723	161600	461699785	4995	4995	4995	4995	0
166	20240723	161500	461699785	4995	4995	4995	4995	0
167	20240723	161400	461699785	4995	4995	4995	4995	0
168	20240723	161300	461699785	4995	4995	4995	4995	0
169	20240723	161200	461699785	4995	4995	4995	4995	0
170	20240723	161100	461699785	4995	4995	4995	4995	0
171	20240723	161000	461699785	4995	4995	4995	4995	0
172	20240723	160900	461699785	4995	4995	4995	4995	0
173	20240723	160800	461699785	4995	4995	4995	4995	0
174	20240723	160700	461699785	4995	4995	4995	4995	0
175	20240723	160600	461699785	4995	4995	4995	4995	0
176	20240723	160500	461699785	4995	4995	4995	4995	0
177	20240723	160400	461699785	4995	4995	4995	4995	0
178	20240723	160300	461699785	4995	4995	4995	4995	0
179	20240723	160200	461699785	4995	4995	4995	4995	0
180	20240723	160100	461699785	4995	4995	4995	4995	0
181	20240723	160000	461699785	4995	4995	4995	4995	0
182	20240723	155900	461699785	4995	4995	4995	4995	867
183	20240723	155800	461699785	4995	4995	4995	4995	0
184	20240723	155700	461699785	4995	4995	4995	4995	0
185	20240723	155600	461699785	4995	4995	4995	4995	0
186	20240723	155500	461699785	4995	4995	4995	4995	0
187	20240723	155400	461699785	4995	4995	4995	4995	0
188	20240723	155300	461699785	4995	4995	4995	4995	0
189	20240723	155200	461699785	4995	4995	4995	4995	0
190	20240723	155100	461699785	4995	4995	4995	4995	0
191	20240723	155000	461699785	4995	4995	4995	4995	0
192	20240723	154900	461699785	4995	4995	4995	4995	0
193	20240723	154800	461699785	4995	4995	4995	4995	0
194	20240723	154700	461699785	4995	4995	4995	4995	0
195	20240723	154600	461699785	4995	4995	4995	4995	0
196	20240723	154500	461699785	4995	4995	4995	4995	0
197	20240723	154400	461699785	4995	4995	4995	4995	0
198	20240723	154300	461699785	4995	4995	4995	4995	0
199	20240723	154200	461699785	4995	4995	4995	4995	0
200	20240723	154100	461699785	4995	4995	4995	4995	0
201	20240723	154000	461699785	4995	4995	4995	4995	0
202	20240723	153900	461699785	4995	4995	4995	4995	0
203	20240723	153800	461699785	4995	4995	4995	4995	0
204	20240723	153700	461699785	4995	4995	4995	4995	0
205	20240723	153600	461699785	4995	4995	4995	4995	0
206	20240723	153500	461699785	4995	4995	4995	4995	0
207	20240723	153400	461699785	4995	4995	4995	4995	0
208	20240723	153300	461699785	4995	4995	4995	4995	0
209	20240723	153200	461699785	4995	4995	4995	4995	0
210	20240723	153100	461699785	4995	4995	4995	4995	0
211	20240723	153000	461699785	4995	4995	4995	4995	867
212	20240723	152900	457369120	5000	5000	5000	5000	0
213	20240723	152800	457369120	5000	5000	5000	5000	0
214	20240723	152700	457369120	5000	5000	5000	5000	0
215	20240723	152600	457369120	5000	5000	5000	5000	0
216	20240723	152500	457369120	5000	5000	5000	5000	0
217	20240723	152400	457369120	5000	5000	5000	5000	0
218	20240723	152300	457369120	5000	5000	5000	5000	0
219	20240723	152200	457369120	5000	5000	5000	5000	0
220	20240723	152100	457369120	5000	5000	5000	5000	0
221	20240723	152000	457369120	5000	5000	5000	5000	0
222	20240723	151900	457369120	5000	4995	5000	4995	408
223	20240723	151800	455331155	4995	4995	4995	4995	17
224	20240723	151700	455246240	4990	4990	4995	4990	925
225	20240723	151600	450630485	4995	4995	4995	4995	503
226	20240723	151500	448118000	4990	4995	4995	4990	6
227	20240723	151400	448088055	4990	4990	4995	4990	20
228	20240723	151300	447988170	4995	4995	4995	4990	689
229	20240723	151200	444546620	4995	5000	5000	4995	3
230	20240723	151100	444531625	5000	4995	5000	4995	2
231	20240723	151000	444521630	5000	4995	5000	4995	7
232	20240723	150900	444486640	5000	5000	5000	4995	107
233	20240723	150800	443951845	5000	4995	5000	4995	62
234	20240723	150700	443642150	5000	4995	5000	4995	2
235	20240723	150600	443632155	5000	5000	5000	5000	939
236	20240723	150500	438937155	5000	5000	5000	5000	0
237	20240723	150400	438937155	5000	5000	5010	5000	6
238	20240723	150300	438907145	5000	5010	5010	5000	3
239	20240723	150200	438892125	5000	5000	5000	5000	5
240	20240723	150100	438867125	5010	5000	5010	5000	109
241	20240723	150000	438322045	5010	5000	5010	5000	12
242	20240723	145900	438262025	5010	5000	5010	5000	202
243	20240723	145800	437252015	5010	5000	5010	5000	52
244	20240723	145700	436992005	5010	5000	5010	5000	13
245	20240723	145600	436926885	5000	5000	5000	5000	1
246	20240723	145500	436921885	5010	5000	5010	5000	2
247	20240723	145400	436911875	5000	5010	5010	5000	41
248	20240723	145300	436706865	5000	5000	5000	5000	501
249	20240723	145200	434201865	5010	5010	5010	5010	222
250	20240723	145100	433089645	5010	5010	5020	5010	17
251	20240723	145000	433004465	5010	5010	5010	5010	1
252	20240723	144900	432999455	5020	5010	5020	5010	2
253	20240723	144800	432989425	5020	5010	5020	5010	2
254	20240723	144700	432979395	5010	5000	5010	5000	870
255	20240723	144600	428620705	5010	5000	5010	5000	2
256	20240723	144500	428610695	5010	5000	5010	5000	2
257	20240723	144400	428600685	5010	5000	5010	5000	10
258	20240723	144300	428550595	5010	5010	5010	5010	100
259	20240723	144200	428049595	5010	5010	5010	5010	0
260	20240723	144100	428049595	5010	5010	5010	5010	1
261	20240723	144000	428044585	5000	5000	5010	5000	21
262	20240723	143900	427939575	5000	5000	5000	5000	32
263	20240723	143800	427779575	5010	5010	5010	5010	0
264	20240723	143700	427779575	5010	5000	5010	5000	2
265	20240723	143600	427769565	5010	5010	5010	5010	0
266	20240723	143500	427769565	5010	5010	5010	5010	0
267	20240723	143400	427769565	5010	5000	5010	5000	20
268	20240723	143300	427669465	5010	5010	5010	5010	0
269	20240723	143200	427669465	5010	5000	5010	5000	4
270	20240723	143100	427649455	5010	5010	5010	5010	0
271	20240723	143000	427649455	5010	5000	5010	5000	182
272	20240723	142900	426739445	5010	5010	5010	5010	5
273	20240723	142800	426714395	5010	5010	5010	5010	0
274	20240723	142700	426714395	5010	5010	5010	5010	1
275	20240723	142600	426709385	5010	5010	5010	5010	0
276	20240723	142500	426709385	5010	5010	5010	5010	0
277	20240723	142400	426709385	5010	5010	5010	5010	0
278	20240723	142300	426709385	5010	5010	5010	5010	889
279	20240723	142200	422255495	5020	5020	5020	5020	100
280	20240723	142100	421753495	5020	5020	5020	5020	1
281	20240723	142000	421748475	5010	5010	5010	5010	1
282	20240723	141900	421743465	5030	5030	5030	5030	0
283	20240723	141800	421743465	5030	5030	5030	5030	0
284	20240723	141700	421743465	5030	5020	5030	5020	501
285	20240723	141600	419228435	5030	5030	5030	5030	0
286	20240723	141500	419228435	5030	5010	5030	5010	928
287	20240723	141400	414569705	5010	5010	5010	5010	461
288	20240723	141300	412260095	5010	5010	5010	5010	500
289	20240723	141200	409755095	5010	5010	5010	5010	0
290	20240723	141100	409755095	5010	5010	5010	5010	31
291	20240723	141000	409599785	5010	5010	5010	5010	0
292	20240723	140900	409599785	5010	5000	5010	5000	958
293	20240723	140800	404807205	5010	5010	5010	5010	0
294	20240723	140700	404807205	5010	5010	5010	5010	0
295	20240723	140600	404807205	5010	5010	5010	5010	0
296	20240723	140500	404807205	5010	5010	5010	5010	0
297	20240723	140400	404807205	5010	5010	5010	5010	0
298	20240723	140300	404807205	5010	5010	5010	5010	0
299	20240723	140200	404807205	5010	5010	5010	5010	0
300	20240723	140100	404807205	5010	5010	5010	5010	0
301	20240723	140000	404807205	5010	5010	5010	5010	0
302	20240723	135900	404807205	5010	5010	5010	5010	0
303	20240723	135800	404807205	5010	5010	5010	5010	0
304	20240723	135700	404807205	5010	5010	5010	5010	0
305	20240723	135600	404807205	5010	5010	5010	5010	0
306	20240723	135500	404807205	5010	5010	5010	5010	0
307	20240723	135400	404807205	5010	5010	5010	5010	0
308	20240723	135300	404807205	5010	5010	5010	5010	0
309	20240723	135200	404807205	5010	5010	5010	5010	0
310	20240723	135100	404807205	5010	5010	5010	5010	19
311	20240723	135000	404712015	5010	5010	5010	5010	0
312	20240723	134900	404712015	5010	5000	5010	5000	149
313	20240723	134800	403967005	5010	5010	5010	5010	0
314	20240723	134700	403967005	5010	5010	5010	5010	41
315	20240723	134600	403761595	5020	5020	5020	5020	0
316	20240723	134500	403761595	5020	5020	5020	5020	1
317	20240723	134400	403756575	5010	5010	5010	5010	200
318	20240723	134300	402754575	5020	5020	5020	5020	180
319	20240723	134200	401850975	5020	5020	5020	5020	0
320	20240723	134100	401850975	5020	5020	5020	5020	2
321	20240723	134000	401840935	5020	5020	5020	5020	0
322	20240723	133900	401840935	5020	5020	5020	5020	0
323	20240723	133800	401840935	5020	5020	5020	5020	3
324	20240723	133700	401825875	5020	5020	5020	5020	1
325	20240723	133600	401820855	5010	5010	5010	5010	10
326	20240723	133500	401770755	5020	5020	5020	5020	1
327	20240723	133400	401765735	5010	5010	5010	5010	150
328	20240723	133300	401014235	5020	5020	5020	5020	0
329	20240723	133200	401014235	5020	5020	5020	5020	200
330	20240723	133100	400010235	5020	5020	5020	5020	393
331	20240723	133000	398037375	5020	5020	5020	5020	0
332	20240723	132900	398037375	5020	5010	5020	5010	2933
333	20240723	132800	383343035	5010	5010	5010	5000	503
334	20240723	132700	380828005	5010	5000	5010	5000	51
335	20240723	132600	380572995	5010	5010	5010	5010	2
336	20240723	132500	380562975	5000	5000	5000	5000	199
337	20240723	132400	379567975	5000	5000	5000	5000	0
338	20240723	132300	379567975	5000	5000	5000	5000	1
339	20240723	132200	379562975	5010	5010	5010	5010	0
340	20240723	132100	379562975	5010	5010	5010	5010	0
341	20240723	132000	379562975	5010	5000	5010	5000	300
342	20240723	131900	378062965	5000	5000	5000	5000	1
343	20240723	131800	378057965	5000	5000	5000	5000	0
344	20240723	131700	378057965	5000	5000	5000	5000	4
345	20240723	131600	378037965	5000	5000	5000	5000	1
346	20240723	131500	378032965	5000	5000	5000	5000	2
347	20240723	131400	378022965	5000	5000	5000	5000	3
348	20240723	131300	378007965	5010	5010	5010	5010	0
349	20240723	131200	378007965	5010	5010	5010	5010	2
350	20240723	131100	377997945	5000	5000	5000	5000	433
351	20240723	131000	375832945	5000	5000	5000	5000	31
352	20240723	130900	375677945	4985	4985	4985	4985	0
353	20240723	130800	375677945	4985	4985	4985	4985	95
354	20240723	130700	375204370	5000	4990	5000	4990	465
355	20240723	130600	372883680	5000	5000	5000	5000	0
356	20240723	130500	372883680	5000	5000	5000	5000	0
357	20240723	130400	372883680	5000	5000	5000	5000	0
358	20240723	130300	372883680	5000	4990	5000	4990	7
359	20240723	130200	372848740	5000	5000	5000	5000	101
360	20240723	130100	372343740	5010	5010	5010	5010	0
361	20240723	130000	372343740	5010	5000	5010	5000	445
362	20240723	125900	370118390	5000	5000	5000	5000	200
363	20240723	125800	369118390	5000	5000	5000	5000	0
364	20240723	125700	369118390	5000	4995	5000	4995	60
365	20240723	125600	368818560	4995	4995	5000	4995	1002
366	20240723	125500	363813565	4995	4995	4995	4995	1
367	20240723	125400	363808570	4990	4990	4990	4990	101
368	20240723	125300	363304580	4990	4990	4990	4990	197
369	20240723	125200	362321550	4990	4990	4990	4990	0
370	20240723	125100	362321550	4990	4990	4990	4990	1
371	20240723	125000	362316560	4980	4980	4980	4980	1
372	20240723	124900	362311580	4990	4990	4990	4990	1
373	20240723	124800	362306590	4995	4995	4995	4995	1
374	20240723	124700	362301595	4995	4995	4995	4995	0
375	20240723	124600	362301595	4995	4980	4995	4975	144
376	20240723	124500	361585070	4995	4995	4995	4995	0
377	20240723	124400	361585070	4995	4990	4995	4990	501
378	20240723	124300	359085070	4990	4990	4990	4990	0
379	20240723	124200	359085070	4990	4990	4990	4990	130
380	20240723	124100	358436370	4990	4990	4990	4990	5
381	20240723	124000	358411420	4990	4990	4990	4990	0
382	20240723	123900	358411420	4990	4990	4990	4990	0
383	20240723	123800	358411420	4990	4990	4990	4990	1
384	20240723	123700	358406430	4975	4975	4975	4975	29
385	20240723	123600	358262155	4990	4990	4990	4990	0
386	20240723	123500	358262155	4990	4990	4990	4990	0
387	20240723	123400	358262155	4990	4990	4990	4990	0
388	20240723	123300	358262155	4990	4985	4990	4975	271
389	20240723	123200	356913530	4985	4990	4990	4985	51
390	20240723	123100	356659290	4985	4985	4985	4985	116
391	20240723	123000	356081030	4985	4985	4985	4985	0
392	20240723	122900	356081030	4985	4985	4985	4985	0
393	20240723	122800	356081030	4985	4985	4985	4985	0
394	20240723	122700	356081030	4985	4985	4985	4985	0
395	20240723	122600	356081030	4985	4985	4985	4985	200
396	20240723	122500	355084030	4985	4985	4985	4985	0
397	20240723	122400	355084030	4985	4985	4985	4985	1
398	20240723	122300	355079045	4985	4985	4985	4985	0
399	20240723	122200	355079045	4985	4985	4985	4985	0
400	20240723	122100	355079045	4985	4985	4985	4985	0
401	20240723	122000	355079045	4985	4985	4985	4985	0
402	20240723	121900	355079045	4985	4985	4985	4985	1
403	20240723	121800	355074060	4985	4985	4985	4985	10
404	20240723	121700	355024210	4985	4985	4985	4985	1
405	20240723	121600	355019225	4985	4985	4985	4985	1
406	20240723	121500	355014240	4985	4985	4985	4985	0
407	20240723	121400	355014240	4985	4985	4985	4985	0
408	20240723	121300	355014240	4985	4985	4985	4985	0
409	20240723	121200	355014240	4985	4985	4985	4985	0
410	20240723	121100	355014240	4985	4985	4985	4985	0
411	20240723	121000	355014240	4985	4985	4985	4985	100
412	20240723	120900	354515740	4985	4985	4985	4985	10
413	20240723	120800	354465890	4985	4985	4985	4985	0
414	20240723	120700	354465890	4985	4985	4985	4985	6
415	20240723	120600	354435980	4985	4985	4985	4985	293
416	20240723	120500	352975375	4985	4990	4990	4985	562
417	20240723	120400	350171150	4990	4990	4990	4990	1
418	20240723	120300	350166160	4995	4995	4995	4995	0
419	20240723	120200	350166160	4995	4990	4995	4990	25
420	20240723	120100	350041395	4995	4995	4995	4995	1
421	20240723	120000	350036400	4990	4990	4990	4990	750
422	20240723	115900	346293900	4995	4990	4995	4990	293
423	20240723	115800	344831825	4995	4995	4995	4995	6
424	20240723	115700	344801855	4995	4995	4995	4995	10
425	20240723	115600	344751905	4995	4995	4995	4995	0
426	20240723	115500	344751905	4995	4990	4995	4990	91
427	20240723	115400	344297810	4995	4995	4995	4995	0
428	20240723	115300	344297810	4995	4995	4995	4995	1
429	20240723	115200	344292815	4990	4990	4990	4990	978
430	20240723	115100	339412595	4995	4995	4995	4995	0
431	20240723	115000	339412595	4995	4995	4995	4995	29
432	20240723	114900	339267740	4995	4995	4995	4995	500
433	20240723	114800	336770240	4995	4995	4995	4995	7
434	20240723	114700	336735275	4995	4985	4995	4985	16
435	20240723	114600	336655465	4995	4995	4995	4995	0
436	20240723	114500	336655465	4995	4995	4995	4995	0
437	20240723	114400	336655465	4995	4995	4995	4995	0
438	20240723	114300	336655465	4995	4995	4995	4995	1
439	20240723	114200	336650470	4990	4995	4995	4990	284
440	20240723	114100	335233305	4990	4995	4995	4990	220
441	20240723	114000	334135500	4995	4995	4995	4995	1
442	20240723	113900	334130505	4995	4995	4995	4995	0
443	20240723	113800	334130505	4995	4995	4995	4995	0
444	20240723	113700	334130505	4995	4990	4995	4990	870
445	20240723	113600	329788195	4990	4990	4990	4990	0
446	20240723	113500	329788195	4990	4990	4990	4990	0
447	20240723	113400	329788195	4990	4990	4990	4990	0
448	20240723	113300	329788195	4990	4985	4990	4985	995
449	20240723	113200	324828115	4985	4985	4985	4985	0
450	20240723	113100	324828115	4985	4970	4985	4970	5
451	20240723	113000	324803250	4970	4970	4970	4965	1793
452	20240723	112900	315892460	4970	4970	4970	4970	5
453	20240723	112800	315867610	4970	4970	4970	4970	244
454	20240723	112700	314654930	4985	4985	4985	4985	0
455	20240723	112600	314654930	4985	4985	4985	4985	0
456	20240723	112500	314654930	4985	4980	4985	4980	100
457	20240723	112400	314156655	4980	4980	4980	4980	0
458	20240723	112300	314156655	4980	4980	4980	4980	0
459	20240723	112200	314156655	4980	4975	4980	4975	11
460	20240723	112100	314101905	4975	4975	4975	4975	400
461	20240723	112000	312111905	4975	4975	4975	4975	5
462	20240723	111900	312087030	4975	4975	4975	4975	0
463	20240723	111800	312087030	4975	4975	4975	4975	0
464	20240723	111700	312087030	4975	4975	4975	4975	0
465	20240723	111600	312087030	4975	4975	4975	4975	0
466	20240723	111500	312087030	4975	4975	4975	4975	0
467	20240723	111400	312087030	4975	4975	4975	4975	0
468	20240723	111300	312087030	4975	4975	4975	4975	20
469	20240723	111200	311987530	4975	4975	4975	4975	0
470	20240723	111100	311987530	4975	4975	4975	4975	5
471	20240723	111000	311962655	4975	4975	4975	4975	0
472	20240723	110900	311962655	4975	4975	4975	4975	0
473	20240723	110800	311962655	4975	4975	4975	4975	0
474	20240723	110700	311962655	4975	4975	4975	4975	2
475	20240723	110600	311952705	4975	4975	4975	4975	0
476	20240723	110500	311952705	4975	4975	4975	4975	1
477	20240723	110400	311947730	4975	4975	4975	4975	0
478	20240723	110300	311947730	4975	4975	4975	4975	0
479	20240723	110200	311947730	4975	4975	4975	4975	130
480	20240723	110100	311300980	4975	4975	4975	4975	0
481	20240723	110000	311300980	4975	4975	4975	4975	482
482	20240723	105900	308903030	4975	4975	4975	4975	0
483	20240723	105800	308903030	4975	4975	4975	4975	0
484	20240723	105700	308903030	4975	4975	4975	4955	2151
485	20240723	105600	298241600	4975	4975	4975	4975	3
486	20240723	105500	298226675	4975	4955	4975	4955	940
487	20240723	105400	293568295	4975	4960	4975	4960	87
488	20240723	105300	293136760	4960	4975	4975	4950	817
489	20240723	105200	289084445	4975	4970	4980	4950	7825
490	20240723	105100	250322395	4990	4990	4990	4960	1028
491	20240723	105000	245221350	4990	4990	4990	4990	5
492	20240723	104900	245196400	4990	4990	4990	4990	201
493	20240723	104800	244193410	4990	4990	4990	4990	0
494	20240723	104700	244193410	4990	4990	4990	4965	2492
495	20240723	104600	231817150	4990	4990	4990	4990	42
496	20240723	104500	231607570	4990	4990	4990	4990	0
497	20240723	104400	231607570	4990	4990	4990	4990	0
498	20240723	104300	231607570	4990	4990	4990	4990	10
499	20240723	104200	231557670	4990	4990	4990	4970	260
500	20240723	104100	230262150	4990	4990	4990	4990	11
501	20240723	104000	230207260	4990	4990	4990	4990	7
502	20240723	103900	230172330	4990	4975	4990	4965	2946
503	20240723	103800	215527590	4990	4990	4990	4990	42
504	20240723	103700	215318010	5000	4985	5000	4975	6432
505	20240723	103600	183296070	4995	4995	4995	4995	98
506	20240723	103500	182806560	4995	4995	4995	4995	5
507	20240723	103400	182781585	4995	4995	4995	4995	3
508	20240723	103300	182766600	4980	4985	4985	4980	436
509	20240723	103200	180595245	4985	4995	4995	4980	1328
510	20240723	103100	173981420	4995	5000	5000	4995	70
511	20240723	103000	173631670	5000	5000	5000	4980	5091
512	20240723	102900	148240065	4995	4995	4995	4995	0
513	20240723	102800	148240065	4995	4995	5000	4995	111
514	20240723	102700	147685615	5000	5000	5000	5000	1
515	20240723	102600	147680615	4995	4995	4995	4995	120
516	20240723	102500	147081215	5000	4995	5000	4995	550
517	20240723	102400	144333725	4995	4995	4995	4995	1
518	20240723	102300	144328730	5000	5000	5000	5000	1
519	20240723	102200	144323730	5000	5000	5010	5000	206
520	20240723	102100	143293720	4995	5000	5000	4995	383
521	20240723	102000	141380600	5010	5010	5010	5010	0
522	20240723	101900	141380600	5010	5010	5010	5010	0
523	20240723	101800	141380600	5010	5010	5010	5010	0
524	20240723	101700	141380600	5010	5010	5010	5010	160
525	20240723	101600	140579000	5000	5000	5000	5000	5
526	20240723	101500	140554000	5000	5010	5020	5000	1378
527	20240723	101400	133658640	5020	5020	5020	5020	1
528	20240723	101300	133653620	5010	5010	5010	5010	1058
529	20240723	101200	128353040	5020	5020	5020	5020	0
530	20240723	101100	128353040	5020	5020	5020	5020	250
531	20240723	101000	127098040	5020	5020	5020	5020	200
532	20240723	100900	126094040	5020	5020	5020	5020	0
533	20240723	100800	126094040	5020	5020	5020	5020	0
534	20240723	100700	126094040	5020	5020	5020	5020	10
535	20240723	100600	126043840	5020	5020	5020	5020	1009
536	20240723	100500	120978660	5030	5030	5030	5030	0
537	20240723	100400	120978660	5030	5030	5030	5030	0
538	20240723	100300	120978660	5030	5020	5030	5020	59
539	20240723	100200	120682450	5020	5020	5020	5020	43
540	20240723	100100	120466590	5020	5020	5020	5020	1
541	20240723	100000	120461570	5030	5030	5030	5030	0
542	20240723	095900	120461570	5030	5030	5030	5030	0
543	20240723	095800	120461570	5030	5030	5030	5030	5
544	20240723	095700	120436420	5030	5020	5030	5020	1568
545	20240723	095600	112564380	5020	5020	5020	5020	26
546	20240723	095500	112433860	5010	5020	5020	5010	503
547	20240723	095400	109913800	5020	5020	5020	5010	914
548	20240723	095300	105334520	5010	5010	5010	5010	0
549	20240723	095200	105334520	5010	5010	5020	5010	728
550	20240723	095100	101687230	5010	5010	5010	5010	188
551	20240723	095000	100745350	5020	5020	5020	5020	101
552	20240723	094900	100238330	5020	5020	5020	5020	1
553	20240723	094800	100233310	5020	5020	5020	5020	0
554	20240723	094700	100233310	5020	5020	5020	5020	0
555	20240723	094600	100233310	5020	5020	5020	5020	0
556	20240723	094500	100233310	5020	5020	5020	5010	170
557	20240723	094400	99381580	5010	5010	5010	5010	206
558	20240723	094300	98349520	5020	5010	5020	5010	182
559	20240723	094200	97437660	5010	5010	5010	5010	700
560	20240723	094100	93930660	5010	5010	5010	5010	0
561	20240723	094000	93930660	5010	5010	5010	5010	0
562	20240723	093900	93930660	5010	5010	5010	5010	30
563	20240723	093800	93780360	5010	5010	5010	5010	2
564	20240723	093700	93770340	5010	5010	5010	5010	10
565	20240723	093600	93720240	5020	5020	5020	5020	3
566	20240723	093500	93705180	5020	5020	5020	5020	19
567	20240723	093400	93609800	5020	5020	5020	5020	0
568	20240723	093300	93609800	5020	5020	5020	5020	100
569	20240723	093200	93107800	5020	5000	5020	5000	2
570	20240723	093100	93097780	5030	5030	5030	5030	0
571	20240723	093000	93097780	5030	5020	5030	5000	2494
572	20240723	092900	80603120	5030	5030	5030	5030	5
573	20240723	092800	80577970	5040	5040	5040	5040	0
574	20240723	092700	80577970	5040	5040	5040	5040	10
575	20240723	092600	80527570	5040	5040	5040	5040	3
576	20240723	092500	80512450	5020	5020	5020	5020	0
577	20240723	092400	80512450	5020	5030	5040	5020	1223
578	20240723	092300	74371520	5040	5040	5040	5040	0
579	20240723	092200	74371520	5040	5040	5040	5040	0
580	20240723	092100	74371520	5040	5040	5040	5040	419
581	20240723	092000	72259760	5040	5040	5040	5040	0
582	20240723	091900	72259760	5040	5040	5040	5040	0
583	20240723	091800	72259760	5040	5040	5040	5040	0
584	20240723	091700	72259760	5040	5040	5040	5040	0
585	20240723	091600	72259760	5040	5040	5040	5040	1
586	20240723	091500	72254720	5030	5030	5030	5030	3
587	20240723	091400	72239630	5040	5030	5040	5020	427
588	20240723	091300	70093190	5040	5040	5040	5040	10
589	20240723	091200	70042790	5050	5050	5050	5050	0
590	20240723	091100	70042790	5050	5040	5050	5040	144
591	20240723	091000	69316630	5050	5050	5050	5050	200
592	20240723	090900	68306630	5050	5050	5050	5050	100
593	20240723	090800	67801630	5050	5050	5050	5050	68
594	20240723	090700	67458230	5050	5050	5050	5050	19
595	20240723	090600	67362280	5050	5050	5050	5040	12
596	20240723	090500	67301780	5040	5050	5050	5040	159
597	20240723	090400	66499430	5050	5050	5050	5050	326
598	20240723	090300	64853130	5040	5040	5040	5040	4200
599	20240723	090200	43685130	5040	5010	5040	5010	1175
600	20240723	090100	37779750	5030	5020	5030	5020	607
601	20240723	090000	34726590	5020	5000	5020	5000	6945